Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketvector Quality REIT Index ETF (NY: IRET )

19.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.516 6.520 6.445 6.452 943,355 -0.07(-1.14%)
Feb 27, 2013 6.377 6.554 6.377 6.526 427,331 +0.14(+2.23%)
Feb 26, 2013 6.357 6.404 6.357 6.384 296,504 +0.05(+0.75%)
Feb 25, 2013 6.479 6.493 6.337 6.337 437,422 -0.14(-2.10%)
Feb 22, 2013 6.418 6.472 6.404 6.472 352,040 +0.08(+1.27%)
Feb 21, 2013 6.384 6.452 6.364 6.391 588,181 +0.01(+0.21%)
Feb 20, 2013 6.438 6.506 6.377 6.377 588,788 -0.07(-1.16%)
Feb 19, 2013 6.452 6.499 6.411 6.452 804,755 +0.00(+0.00%)
Feb 15, 2013 6.370 6.459 6.370 6.452 576,424 +0.05(+0.85%)
Feb 14, 2013 6.418 6.435 6.370 6.398 332,760 -0.02(-0.32%)
Feb 13, 2013 6.309 6.418 6.309 6.418 462,528 +0.09(+1.50%)
Feb 12, 2013 6.323 6.337 6.303 6.323 448,438 +0.01(+0.22%)
Feb 11, 2013 6.289 6.316 6.248 6.309 343,748 +0.04(+0.65%)
Feb 08, 2013 6.242 6.282 6.221 6.269 319,195 +0.01(+0.22%)
Feb 07, 2013 6.221 6.262 6.187 6.255 315,217 +0.01(+0.22%)
Feb 06, 2013 6.208 6.275 6.194 6.242 495,341 -0.05(-0.86%)
Feb 04, 2013 6.364 6.398 6.282 6.296 311,744 -0.11(-1.69%)
Feb 01, 2013 6.377 6.411 6.323 6.404 462,207 +0.05(+0.85%)
Jan 31, 2013 6.269 6.377 6.255 6.350 408,888 +0.06(+0.97%)
Jan 30, 2013 6.357 6.391 6.269 6.289 334,429 -0.09(-1.38%)
Jan 29, 2013 6.364 6.411 6.343 6.377 341,099 +0.00(+0.00%)
Jan 28, 2013 6.242 6.384 6.242 6.377 448,624 +0.08(+1.29%)
Jan 25, 2013 6.323 6.323 6.262 6.296 470,093 +0.01(+0.11%)
Jan 24, 2013 6.214 6.350 6.214 6.289 512,881 +0.06(+0.98%)
Jan 23, 2013 6.228 6.242 6.187 6.228 380,006 -0.01(-0.22%)
Jan 22, 2013 6.126 6.242 6.126 6.242 338,207 +0.08(+1.32%)
Jan 18, 2013 6.208 6.214 6.140 6.160 300,421 -0.03(-0.55%)
Jan 17, 2013 6.221 6.234 6.119 6.194 233,821 +0.01(+0.22%)
Jan 16, 2013 6.160 6.194 6.099 6.180 366,048 +0.01(+0.22%)
Jan 15, 2013 6.119 6.194 6.058 6.167 836,854 -0.05(-0.87%)
Jan 14, 2013 6.119 6.221 6.119 6.221 573,572 +0.08(+1.33%)
Jan 11, 2013 6.167 6.180 6.113 6.140 494,200 -0.03(-0.44%)
Jan 10, 2013 6.106 6.167 6.052 6.167 539,472 +0.09(+1.56%)
Jan 09, 2013 6.024 6.092 6.011 6.072 447,247 +0.03(+0.56%)
Jan 08, 2013 6.045 6.052 5.997 6.038 267,235 -0.01(-0.11%)
Jan 07, 2013 6.004 6.065 6.004 6.045 429,051 -0.01(-0.11%)
Jan 04, 2013 6.024 6.099 6.024 6.052 310,074 +0.02(+0.34%)
Jan 03, 2013 6.092 6.160 6.024 6.031 412,769 -0.07(-1.11%)
Jan 02, 2013 6.092 6.106 5.929 6.099 908,556 +0.17(+2.86%)
Dec 31, 2012 5.794 5.943 5.774 5.929 552,153 +0.13(+2.22%)
Dec 28, 2012 5.896 6.085 5.685 5.801 1,194,574 -0.16(-2.62%)
Dec 27, 2012 6.072 6.099 5.909 5.957 530,023 -0.13(-2.12%)
Dec 26, 2012 6.031 6.085 6.004 6.085 298,562 +0.04(+0.67%)
Dec 24, 2012 6.072 6.092 6.004 6.045 121,021 -0.03(-0.45%)
Dec 21, 2012 5.943 6.092 5.916 6.072 1,175,443 +0.12(+1.94%)
Dec 20, 2012 5.936 5.997 5.889 5.957 717,138 +0.04(+0.69%)
Dec 19, 2012 5.929 5.963 5.739 5.916 448,659 -0.02(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.